Beijing Energy International Holding Co., Ltd. (HKG:0686)
Hong Kong · Delayed Price · Currency is HKD 1.200
+0.010 (0.84%)
Mar 6, 2026, 11:40 AM HKT
HKG:0686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 532,000 |
| Mar 4, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 1,094,000 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 736,000 |
| Mar 2, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 632,000 |
| Feb 27, 2026 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | 3.33% | 1,406,000 |
| Feb 26, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 148,000 |
| Feb 25, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 208,000 |
| Feb 24, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 250,000 |
| Feb 23, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 553,400 |
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 16, 2026 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 1.67% | 8,000 |
| Feb 13, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 444,000 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | 190,000 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 251,000 |
| Feb 10, 2026 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 192,600 |
| Feb 9, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 233,800 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 4,984,000 |
| Feb 5, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 2.56% | 3,632,000 |
| Feb 4, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 86,400 |
| Feb 3, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 279,600 |
| Feb 2, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 190,200 |
| Jan 30, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 3,916,200 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 1,691,600 |
| Jan 28, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 580,000 |
| Jan 27, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 290,000 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 673,000 |
| Jan 23, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 889,000 |
| Jan 22, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 521,000 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 218,000 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 40,000 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -2.34% | 1,360,800 |
| Jan 16, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -3.03% | 536,000 |
| Jan 15, 2026 | 1.25 | 1.36 | 1.25 | 1.32 | 1.32 | 5.60% | 1,805,400 |
| Jan 14, 2026 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.04% | 1,141,800 |
| Jan 13, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 610,600 |
| Jan 12, 2026 | 1.17 | 1.27 | 1.16 | 1.20 | 1.20 | 6.19% | 1,184,800 |
| Jan 9, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 411,600 |
| Jan 8, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 810,000 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 4,044,200 |
| Jan 6, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 3,694,000 |
| Jan 5, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 1,761,600 |
| Jan 2, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 562,000 |
| Dec 31, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 115,000 |
| Dec 30, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 414,000 |
| Dec 29, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 849,000 |
| Dec 24, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -1.75% | 3,287,600 |
| Dec 23, 2025 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 754,220 |
| Dec 22, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 643,000 |
| Dec 19, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 86,000 |
| Dec 18, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 388,400 |